|
 Global X Silver M - [Ticker: SIL] |     | | Última Transacción | 23,560 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | +0,140 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 23,950 | Mínimo | 23,440 | | Volumen | 67.818 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 32,110 x 100 - 32,180 x 500 | Yield | | | Cierre Anterior | 23,420 | PER | 0,00% | | Apertura | 23,840 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SIL desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 9,94 | 14.700 | 9,97 | 9,85 | 9,97 | 00:00:00 | | 2001-08-06 | 9,67 | 45.500 | 9,90 | 9,54 | 9,90 | 00:00:00 | | 2001-08-07 | 9,45 | 100.200 | 9,65 | 9,35 | 9,65 | 00:00:00 | | 2001-08-08 | 9,56 | 26.300 | 9,67 | 9,40 | 9,41 | 00:00:00 | | 2001-08-09 | 9,78 | 154.800 | 9,90 | 9,56 | 9,56 | 00:00:00 | | 2001-08-10 | 9,75 | 142.600 | 9,85 | 9,60 | 9,83 | 00:00:00 | | 2001-08-13 | 9,50 | 248.400 | 9,75 | 9,40 | 9,75 | 00:00:00 | | 2001-08-14 | 9,50 | 69.000 | 9,55 | 9,30 | 9,45 | 00:00:00 | | 2001-08-15 | 9,15 | 64.600 | 9,45 | 9,15 | 9,45 | 00:00:00 | | 2001-08-16 | 9,32 | 30.300 | 9,52 | 9,10 | 9,10 | 00:00:00 | | 2001-08-17 | 9,37 | 87.900 | 9,58 | 9,25 | 9,47 | 00:00:00 | | 2001-08-20 | 9,35 | 57.400 | 9,35 | 9,15 | 9,20 | 00:00:00 | | 2001-08-21 | 9,24 | 19.600 | 9,30 | 9,15 | 9,30 | 00:00:00 | | 2001-08-22 | 9,25 | 76.700 | 9,35 | 9,20 | 9,24 | 00:00:00 | | 2001-08-23 | 9,25 | 79.900 | 9,30 | 9,14 | 9,15 | 00:00:00 | | 2001-08-24 | 9,24 | 13.000 | 9,25 | 9,13 | 9,25 | 00:00:00 | | 2001-08-27 | 9,15 | 26.500 | 9,24 | 9,12 | 9,24 | 00:00:00 | | 2001-08-28 | 9,25 | 56.600 | 9,25 | 9,10 | 9,11 | 00:00:00 | | 2001-08-29 | 9,25 | 29.700 | 9,30 | 9,17 | 9,25 | 00:00:00 | | 2001-08-30 | 9,15 | 52.600 | 9,20 | 9,06 | 9,15 | 00:00:00 | | 2001-08-31 | 9,14 | 24.400 | 9,15 | 9,05 | 9,15 | 00:00:00 | | 2001-09-04 | 8,98 | 78.900 | 9,19 | 8,95 | 9,19 | 00:00:00 | | 2001-09-05 | 8,80 | 86.700 | 8,90 | 8,65 | 8,85 | 00:00:00 | | 2001-09-06 | 8,94 | 48.400 | 9,05 | 8,85 | 8,85 | 00:00:00 | | 2001-09-07 | 8,90 | 36.800 | 9,03 | 8,90 | 8,94 | 00:00:00 | | 2001-09-10 | 8,95 | 37.000 | 8,95 | 8,85 | 8,85 | 00:00:00 | | 2001-09-17 | 9,18 | 295.500 | 9,25 | 9,00 | 9,00 | 00:00:00 | | 2001-09-18 | 10,25 | 134.500 | 10,44 | 9,16 | 9,20 | 00:00:00 | | 2001-09-19 | 10,45 | 140.800 | 10,45 | 10,22 | 10,25 | 00:00:00 | | 2001-09-20 | 10,10 | 74.600 | 10,45 | 10,00 | 10,45 | 00:00:00 | | 2001-09-21 | 10,00 | 212.200 | 10,05 | 9,55 | 10,00 | 00:00:00 | | 2001-09-24 | 9,65 | 50.500 | 9,95 | 9,65 | 9,95 | 00:00:00 | | 2001-09-25 | 9,30 | 119.600 | 9,59 | 9,30 | 9,51 | 00:00:00 | | 2001-09-26 | 8,91 | 96.400 | 9,70 | 8,80 | 9,40 | 00:00:00 | | 2001-09-27 | 9,23 | 29.000 | 9,24 | 9,00 | 9,10 | 00:00:00 | | 2001-09-28 | 9,02 | 47.600 | 9,23 | 9,01 | 9,20 | 00:00:00 | | 2001-10-01 | 9,40 | 55.700 | 9,40 | 9,03 | 9,03 | 00:00:00 | | 2001-10-02 | 9,95 | 71.400 | 9,95 | 9,33 | 9,50 | 00:00:00 | | 2001-10-03 | 9,70 | 51.400 | 9,90 | 9,60 | 9,80 | 00:00:00 | | 2001-10-04 | 9,30 | 88.300 | 9,90 | 9,00 | 9,70 | 00:00:00 | | 2001-10-05 | 9,98 | 228.000 | 10,00 | 9,30 | 9,30 | 00:00:00 | | 2001-10-08 | 10,00 | 147.900 | 10,00 | 9,75 | 9,98 | 00:00:00 | | 2001-10-09 | 9,35 | 57.400 | 9,92 | 9,26 | 9,92 | 00:00:00 | | 2001-10-10 | 8,82 | 114.000 | 9,40 | 8,82 | 9,40 | 00:00:00 | | 2001-10-11 | 8,55 | 93.300 | 9,08 | 8,55 | 8,95 | 00:00:00 | | 2001-10-12 | 8,80 | 122.900 | 8,94 | 8,58 | 8,75 | 00:00:00 | | 2001-10-15 | 8,53 | 93.900 | 8,90 | 8,53 | 8,65 | 00:00:00 | | 2001-10-16 | 9,10 | 97.400 | 9,13 | 8,51 | 8,53 | 00:00:00 | | 2001-10-17 | 9,47 | 98.000 | 9,49 | 8,95 | 9,00 | 00:00:00 | | 2001-10-18 | 9,10 | 100.000 | 9,45 | 9,00 | 9,40 | 00:00:00 | | 2001-10-19 | 9,00 | 60.900 | 9,36 | 8,85 | 9,10 | 00:00:00 | | 2001-10-22 | 8,42 | 119.600 | 9,14 | 8,42 | 9,00 | 00:00:00 | | 2001-10-23 | 8,75 | 78.700 | 8,75 | 8,43 | 8,58 | 00:00:00 | | 2001-10-24 | 8,80 | 120.400 | 8,80 | 8,61 | 8,65 | 00:00:00 | | 2001-10-25 | 8,75 | 91.900 | 8,95 | 8,70 | 8,80 | 00:00:00 | | 2001-10-26 | 8,80 | 128.700 | 8,94 | 7,78 | 8,75 | 00:00:00 | | 2001-10-29 | 9,05 | 115.200 | 9,24 | 8,92 | 9,05 | 00:00:00 | | 2001-10-30 | 9,28 | 93.900 | 9,35 | 9,05 | 9,05 | 00:00:00 | | 2001-10-31 | 9,48 | 68.900 | 9,49 | 9,28 | 9,30 | 00:00:00 | | 2001-11-01 | 9,50 | 64.200 | 9,55 | 9,42 | 9,50 | 00:00:00 | | 2001-11-02 | 9,48 | 70.100 | 9,60 | 9,25 | 9,40 | 00:00:00 | | 2001-11-05 | 9,48 | 47.400 | 9,48 | 9,25 | 9,40 | 00:00:00 | | 2001-11-06 | 9,20 | 129.100 | 9,47 | 9,13 | 9,42 | 00:00:00 | | 2001-11-07 | 9,44 | 37.500 | 9,47 | 9,20 | 9,20 | 00:00:00 | | 2001-11-08 | 9,15 | 50.000 | 9,48 | 9,12 | 9,47 | 00:00:00 | | 2001-11-09 | 9,21 | 18.800 | 9,30 | 9,19 | 9,25 | 00:00:00 | | 2001-11-12 | 9,15 | 28.100 | 9,30 | 9,10 | 9,30 | 00:00:00 | | 2001-11-13 | 9,21 | 31.000 | 9,25 | 9,06 | 9,06 | 00:00:00 | | 2001-11-14 | 9,16 | 48.500 | 9,29 | 9,06 | 9,25 | 00:00:00 | | 2001-11-15 | 9,24 | 80.000 | 9,24 | 8,75 | 9,19 | 00:00:00 | | 2001-11-16 | 8,95 | 28.700 | 9,24 | 8,90 | 9,24 | 00:00:00 | | 2001-11-19 | 8,62 | 114.100 | 9,05 | 8,52 | 9,05 | 00:00:00 | | 2001-11-20 | 8,78 | 67.200 | 8,95 | 8,57 | 8,60 | 00:00:00 | | 2001-11-21 | 8,70 | 130.900 | 8,98 | 8,70 | 8,98 | 00:00:00 | | 2001-11-23 | 8,70 | 14.000 | 8,85 | 8,70 | 8,80 | 00:00:00 | | 2001-11-26 | 8,82 | 61.900 | 8,91 | 8,65 | 8,79 | 00:00:00 | | 2001-11-27 | 8,90 | 56.900 | 8,91 | 8,80 | 8,90 | 00:00:00 | | 2001-11-28 | 9,30 | 67.600 | 9,30 | 9,00 | 9,00 | 00:00:00 | | 2001-11-29 | 9,06 | 36.500 | 9,29 | 9,05 | 9,29 | 00:00:00 | | 2001-11-30 | 9,20 | 142.700 | 9,20 | 9,10 | 9,10 | 00:00:00 | | 2001-12-03 | 9,25 | 56.600 | 9,25 | 9,05 | 9,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
